6.67
-0.22(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 6.86 | 6.67 | 6.67 | 6.87 | 6.66 | 14.85M |
| November 20, 2025 | 6.89 | 6.89 | 6.89 | 6.91 | 6.84 | 8.49M |
| November 19, 2025 | 6.88 | 6.88 | 6.88 | 6.91 | 6.85 | 8.45M |
| November 18, 2025 | 6.98 | 6.89 | 6.89 | 7 | 6.87 | 13.64M |
| November 17, 2025 | 7.04 | 6.99 | 6.99 | 7.05 | 6.98 | 11.71M |
| November 14, 2025 | 7.02 | 7.03 | 7.03 | 7.1 | 7.01 | 15.27M |
| November 13, 2025 | 7.05 | 7.04 | 7.04 | 7.08 | 6.97 | 14.66M |
| November 12, 2025 | 6.99 | 7.04 | 7.04 | 7.05 | 6.98 | 14.89M |
| November 11, 2025 | 7 | 7 | 7 | 7.04 | 6.97 | 12.9M |
| November 10, 2025 | 6.93 | 7.01 | 7.01 | 7.03 | 6.9 | 16.2M |
| November 07, 2025 | 6.93 | 6.92 | 6.92 | 6.97 | 6.91 | 9.49M |
| November 06, 2025 | 6.91 | 6.94 | 6.94 | 6.95 | 6.89 | 10.96M |
| November 05, 2025 | 6.86 | 6.91 | 6.91 | 6.92 | 6.85 | 9.24M |
| November 04, 2025 | 6.91 | 6.88 | 6.88 | 6.92 | 6.86 | 11.01M |
| November 03, 2025 | 6.96 | 6.92 | 6.92 | 6.97 | 6.88 | 16.64M |
| October 31, 2025 | 7 | 6.95 | 6.95 | 7.02 | 6.93 | 13.69M |
| October 30, 2025 | 6.93 | 6.99 | 6.99 | 6.99 | 6.91 | 15.45M |
| October 29, 2025 | 6.93 | 6.94 | 6.94 | 6.94 | 6.89 | 9.21M |
| October 28, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.89 | 11.24M |
| October 27, 2025 | 6.96 | 6.93 | 6.93 | 6.98 | 6.9 | 15.28M |
| October 24, 2025 | 6.98 | 6.95 | 6.95 | 6.99 | 6.94 | 12.12M |
| October 23, 2025 | 7 | 6.98 | 6.98 | 7 | 6.88 | 32.12M |
| October 22, 2025 | 7.1 | 7.18 | 7.18 | 7.19 | 7.09 | 11.48M |
| October 21, 2025 | 7.04 | 7.13 | 7.13 | 7.13 | 7.03 | 10.76M |
| October 20, 2025 | 7.08 | 7.04 | 7.04 | 7.12 | 6.98 | 11.4M |
| October 17, 2025 | 7.12 | 7.04 | 7.04 | 7.14 | 7.01 | 10.54M |
| October 16, 2025 | 7.2 | 7.12 | 7.12 | 7.21 | 7.1 | 9.03M |
| October 15, 2025 | 7.12 | 7.2 | 7.2 | 7.21 | 7.12 | 8.78M |
| October 14, 2025 | 7.14 | 7.13 | 7.13 | 7.18 | 7.11 | 12.3M |
| October 13, 2025 | 7.08 | 7.12 | 7.12 | 7.13 | 6.95 | 16.13M |
| October 10, 2025 | 7.16 | 7.21 | 7.21 | 7.27 | 7.13 | 16.06M |
| October 09, 2025 | 7.14 | 7.16 | 7.16 | 7.16 | 7.07 | 12.75M |
| September 30, 2025 | 7.18 | 7.13 | 7.13 | 7.18 | 7.1 | 7.62M |
| September 29, 2025 | 7.1 | 7.15 | 7.15 | 7.16 | 7.01 | 11.13M |
| September 26, 2025 | 7.1 | 7.1 | 7.1 | 7.13 | 7.07 | 15.36M |
| September 25, 2025 | 7.2 | 7.12 | 7.12 | 7.21 | 7.08 | 12.74M |
| September 24, 2025 | 7.12 | 7.21 | 7.21 | 7.22 | 7.07 | 11.96M |
| September 23, 2025 | 7.19 | 7.14 | 7.14 | 7.19 | 7.03 | 15.61M |
| September 22, 2025 | 7.39 | 7.18 | 7.18 | 7.4 | 7.13 | 21.43M |
| September 19, 2025 | 7.43 | 7.4 | 7.4 | 7.47 | 7.36 | 12.88M |
| September 18, 2025 | 7.58 | 7.48 | 7.48 | 7.62 | 7.41 | 16.44M |
| September 17, 2025 | 7.49 | 7.59 | 7.59 | 7.6 | 7.43 | 20.69M |
| September 16, 2025 | 7.37 | 7.49 | 7.49 | 7.5 | 7.34 | 14.32M |
| September 15, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.33 | 12.3M |
| September 12, 2025 | 7.5 | 7.38 | 7.38 | 7.52 | 7.37 | 20.26M |
| September 11, 2025 | 7.5 | 7.53 | 7.53 | 7.53 | 7.4 | 10.31M |
| September 10, 2025 | 7.56 | 7.46 | 7.46 | 7.58 | 7.43 | 10.11M |
| September 09, 2025 | 7.56 | 7.56 | 7.56 | 7.59 | 7.49 | 11.02M |
| September 08, 2025 | 7.49 | 7.58 | 7.58 | 7.59 | 7.43 | 14.81M |
| September 05, 2025 | 7.42 | 7.48 | 7.48 | 7.48 | 7.35 | 15.15M |
| September 04, 2025 | 7.32 | 7.41 | 7.41 | 7.48 | 7.3 | 24.36M |
| September 03, 2025 | 7.49 | 7.33 | 7.33 | 7.52 | 7.32 | 15.9M |
| September 02, 2025 | 7.56 | 7.47 | 7.47 | 7.58 | 7.39 | 16.02M |
| September 01, 2025 | 7.7 | 7.56 | 7.56 | 7.73 | 7.52 | 21.16M |
| August 29, 2025 | 7.66 | 7.68 | 7.68 | 7.93 | 7.62 | 46M |
| August 28, 2025 | 7.63 | 7.66 | 7.66 | 7.7 | 7.46 | 20.51M |
| August 27, 2025 | 7.91 | 7.66 | 7.66 | 7.93 | 7.65 | 28.59M |
| August 26, 2025 | 7.95 | 7.92 | 7.92 | 8.01 | 7.9 | 21.92M |
| August 25, 2025 | 7.92 | 7.97 | 7.97 | 8.03 | 7.84 | 34.89M |
| August 22, 2025 | 8.05 | 7.9 | 7.9 | 8.1 | 7.85 | 38.61M |